Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Republic Power Group Limited - Class A Ordinary Shares (RPGL)

0.2900
+0.0162 (5.92%)
NASDAQ· Last Trade: May 22nd, 9:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Power Group Limited - Class A Ordinary Shares (RPGL)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.280.290.260.29848,6080.29
5/21/20260.260.290.250.271,931,7740.27
5/20/20260.240.280.220.2617,755,3700.26
5/19/20260.300.320.230.244,705,9430.24
5/18/20260.310.310.290.3112,983,5820.31
5/15/20260.350.370.260.323,816,9300.32
5/14/20260.400.420.330.342,901,5570.34
5/13/20260.460.480.380.383,537,9010.38
5/12/20260.490.540.430.4522,648,2830.45
5/11/20260.750.770.390.4612,200,2960.46
5/08/20262.382.670.830.8319,131,5150.83
5/07/20261.332.481.332.3015,975,3402.30
5/06/20261.611.751.331.33882,1141.33
5/05/20261.531.991.521.721,659,8511.72
5/04/20261.661.691.381.521,145,8151.52
5/01/20261.861.921.451.692,166,6721.69
4/30/20261.482.281.481.9412,842,1081.94
4/29/20261.071.621.001.4313,116,4641.43
4/28/20260.681.060.661.004,895,3711.00
4/27/20260.710.780.680.69722,8140.69
4/24/20260.871.030.680.716,635,4580.71
4/23/20260.870.990.850.884,728,3470.88
4/22/20260.621.060.580.9411,260,1310.94
4/21/20260.460.930.460.72127,171,1030.72
4/20/20260.450.480.400.45538,8750.45
4/17/20260.500.500.440.471,612,6740.47
4/16/20260.390.630.360.5115,609,6980.51
4/15/20260.490.500.360.388,021,2260.38
4/14/20260.540.580.530.5323,611,1580.53
4/13/20260.570.570.530.54110,3100.54
4/10/20260.610.620.530.57349,1520.57
4/09/20260.630.630.590.6066,6170.60
4/08/20260.570.670.570.66189,2410.66
4/07/20260.550.570.520.5767,5850.57
4/06/20260.510.580.500.54124,0960.54
4/02/20260.550.570.490.51116,8350.51
4/01/20260.530.650.530.56299,0400.56
3/31/20260.410.610.400.511,012,8680.51
3/30/20260.470.500.410.44417,0270.44
3/27/20260.500.540.480.49264,2330.49
3/26/20260.560.580.520.52163,1630.52
3/25/20260.560.580.510.56395,0080.56
3/24/20260.530.590.520.55689,5890.55
3/23/20260.770.810.610.615,292,1680.61
3/20/20260.570.750.540.6928,550,8070.69
3/19/20260.600.610.520.531,553,5800.53
3/18/20260.740.800.580.60195,3210.60
3/17/20260.830.890.720.7369,6680.73
3/16/20260.790.920.760.82122,5020.82
3/13/20260.930.970.750.80221,6510.80
3/12/20261.051.120.910.95236,7060.95
3/11/20261.091.201.041.15298,6511.15
3/10/20261.141.171.101.11166,2161.11
3/09/20261.221.261.091.16502,0731.16
3/06/20261.361.411.261.311,288,7361.31
3/05/20261.561.601.481.54180,4561.54
3/04/20261.791.841.561.61442,4371.61
3/03/20261.902.031.801.97510,2311.97
3/02/20262.522.561.701.783,523,9051.78
2/27/20263.933.991.901.992,628,2491.99
2/26/20265.205.204.004.09261,3884.09
2/25/20266.266.995.505.50171,4555.50
2/24/20265.188.443.626.422,659,7806.42
2/23/20260.270.290.260.27724,9605.49